KissMeData/168490/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203400	375370695	105	105	105	105	39705
3	20250306	203300	375370695	105	105	105	105	0
4	20250306	203200	375370695	105	105	105	105	0
5	20250306	203100	375370695	105	105	105	105	0
6	20250306	203000	375370695	105	105	105	105	0
7	20250306	202900	375370695	105	105	105	105	0
8	20250306	202800	375370695	105	105	105	105	0
9	20250306	202700	375370695	105	105	105	105	0
10	20250306	202600	375370695	105	105	105	105	0
11	20250306	202500	375370695	105	105	105	105	0
12	20250306	202400	375370695	105	105	105	105	0
13	20250306	202300	375370695	105	105	105	105	0
14	20250306	202200	375370695	105	105	105	105	0
15	20250306	202100	375370695	105	105	105	105	0
16	20250306	202000	375370695	105	105	105	105	0
17	20250306	201900	375370695	105	105	105	105	0
18	20250306	201800	375370695	105	105	105	105	0
19	20250306	201700	375370695	105	105	105	105	0
20	20250306	201600	375370695	105	105	105	105	0
21	20250306	201500	375370695	105	105	105	105	0
22	20250306	201400	375370695	105	105	105	105	0
23	20250306	201300	375370695	105	105	105	105	0
24	20250306	201200	375370695	105	105	105	105	0
25	20250306	201100	375370695	105	105	105	105	0
26	20250306	201000	375370695	105	105	105	105	0
27	20250306	200900	375370695	105	105	105	105	0
28	20250306	200800	375370695	105	105	105	105	0
29	20250306	200700	375370695	105	105	105	105	0
30	20250306	200600	375370695	105	105	105	105	0
31	20250306	200500	375370695	105	105	105	105	0
32	20250306	200400	375370695	105	105	105	105	39705
33	20250306	200300	375370695	105	105	105	105	0
34	20250306	200200	375370695	105	105	105	105	0
35	20250306	200100	375370695	105	105	105	105	0
36	20250306	200000	375370695	105	105	105	105	0
37	20250306	195900	375370695	105	105	105	105	0
38	20250306	195800	375370695	105	105	105	105	0
39	20250306	195700	375370695	105	105	105	105	0
40	20250306	195600	375370695	105	105	105	105	0
41	20250306	195500	375370695	105	105	105	105	0
42	20250306	195400	375370695	105	105	105	105	0
43	20250306	195300	375370695	105	105	105	105	0
44	20250306	195200	375370695	105	105	105	105	0
45	20250306	195100	375370695	105	105	105	105	0
46	20250306	195000	375370695	105	105	105	105	0
47	20250306	194900	375370695	105	105	105	105	0
48	20250306	194800	375370695	105	105	105	105	0
49	20250306	194700	375370695	105	105	105	105	0
50	20250306	194600	375370695	105	105	105	105	0
51	20250306	194500	375370695	105	105	105	105	0
52	20250306	194400	375370695	105	105	105	105	0
53	20250306	194300	375370695	105	105	105	105	0
54	20250306	194200	375370695	105	105	105	105	0
55	20250306	194100	375370695	105	105	105	105	0
56	20250306	194000	375370695	105	105	105	105	0
57	20250306	193900	375370695	105	105	105	105	0
58	20250306	193800	375370695	105	105	105	105	0
59	20250306	193700	375370695	105	105	105	105	0
60	20250306	193600	375370695	105	105	105	105	0
61	20250306	193500	375370695	105	105	105	105	0
62	20250306	193400	375370695	105	105	105	105	39705
63	20250306	193300	375370695	105	105	105	105	0
64	20250306	193200	375370695	105	105	105	105	0
65	20250306	193100	375370695	105	105	105	105	0
66	20250306	193000	375370695	105	105	105	105	0
67	20250306	192900	375370695	105	105	105	105	0
68	20250306	192800	375370695	105	105	105	105	0
69	20250306	192700	375370695	105	105	105	105	0
70	20250306	192600	375370695	105	105	105	105	0
71	20250306	192500	375370695	105	105	105	105	0
72	20250306	192400	375370695	105	105	105	105	0
73	20250306	192300	375370695	105	105	105	105	0
74	20250306	192200	375370695	105	105	105	105	0
75	20250306	192100	375370695	105	105	105	105	0
76	20250306	192000	375370695	105	105	105	105	0
77	20250306	191900	375370695	105	105	105	105	0
78	20250306	191800	375370695	105	105	105	105	0
79	20250306	191700	375370695	105	105	105	105	0
80	20250306	191600	375370695	105	105	105	105	0
81	20250306	191500	375370695	105	105	105	105	0
82	20250306	191400	375370695	105	105	105	105	0
83	20250306	191300	375370695	105	105	105	105	0
84	20250306	191200	375370695	105	105	105	105	0
85	20250306	191100	375370695	105	105	105	105	0
86	20250306	191000	375370695	105	105	105	105	0
87	20250306	190900	375370695	105	105	105	105	0
88	20250306	190800	375370695	105	105	105	105	0
89	20250306	190700	375370695	105	105	105	105	0
90	20250306	190600	375370695	105	105	105	105	0
91	20250306	190500	375370695	105	105	105	105	0
92	20250306	190400	375370695	105	105	105	105	39705
93	20250306	190300	375370695	105	105	105	105	0
94	20250306	190200	375370695	105	105	105	105	0
95	20250306	190100	375370695	105	105	105	105	0
96	20250306	190000	375370695	105	105	105	105	0
97	20250306	185900	375370695	105	105	105	105	0
98	20250306	185800	375370695	105	105	105	105	0
99	20250306	185700	375370695	105	105	105	105	0
100	20250306	185600	375370695	105	105	105	105	0
101	20250306	185500	375370695	105	105	105	105	0
102	20250306	185400	375370695	105	105	105	105	0
103	20250306	185300	375370695	105	105	105	105	0
104	20250306	185200	375370695	105	105	105	105	0
105	20250306	185100	375370695	105	105	105	105	0
106	20250306	185000	375370695	105	105	105	105	0
107	20250306	184900	375370695	105	105	105	105	0
108	20250306	184800	375370695	105	105	105	105	0
109	20250306	184700	375370695	105	105	105	105	0
110	20250306	184600	375370695	105	105	105	105	0
111	20250306	184500	375370695	105	105	105	105	0
112	20250306	184400	375370695	105	105	105	105	0
113	20250306	184300	375370695	105	105	105	105	0
114	20250306	184200	375370695	105	105	105	105	0
115	20250306	184100	375370695	105	105	105	105	0
116	20250306	184000	375370695	105	105	105	105	0
117	20250306	183900	375370695	105	105	105	105	0
118	20250306	183800	375370695	105	105	105	105	0
119	20250306	183700	375370695	105	105	105	105	0
120	20250306	183600	375370695	105	105	105	105	0
121	20250306	183500	375370695	105	105	105	105	0
122	20250306	183400	375370695	105	105	105	105	39705
123	20250306	183300	375370695	105	105	105	105	0
124	20250306	183200	375370695	105	105	105	105	0
125	20250306	183100	375370695	105	105	105	105	0
126	20250306	183000	375370695	105	105	105	105	0
127	20250306	182900	375370695	105	105	105	105	0
128	20250306	182800	375370695	105	105	105	105	0
129	20250306	182700	375370695	105	105	105	105	0
130	20250306	182600	375370695	105	105	105	105	0
131	20250306	182500	375370695	105	105	105	105	0
132	20250306	182400	375370695	105	105	105	105	0
133	20250306	182300	375370695	105	105	105	105	0
134	20250306	182200	375370695	105	105	105	105	0
135	20250306	182100	375370695	105	105	105	105	0
136	20250306	182000	375370695	105	105	105	105	0
137	20250306	181900	375370695	105	105	105	105	0
138	20250306	181800	375370695	105	105	105	105	0
139	20250306	181700	375370695	105	105	105	105	0
140	20250306	181600	375370695	105	105	105	105	0
141	20250306	181500	375370695	105	105	105	105	0
142	20250306	181400	375370695	105	105	105	105	0
143	20250306	181300	375370695	105	105	105	105	0
144	20250306	181200	375370695	105	105	105	105	0
145	20250306	181100	375370695	105	105	105	105	0
146	20250306	181000	375370695	105	105	105	105	0
147	20250306	180900	375370695	105	105	105	105	0
148	20250306	180800	375370695	105	105	105	105	0
149	20250306	180700	375370695	105	105	105	105	0
150	20250306	180600	375370695	105	105	105	105	0
151	20250306	180500	375370695	105	105	105	105	0
152	20250306	180400	375370695	105	105	105	105	39705
153	20250306	180300	375370695	105	105	105	105	0
154	20250306	180200	375370695	105	105	105	105	0
155	20250306	180100	375370695	105	105	105	105	0
156	20250306	180000	375370695	105	105	105	105	0
157	20250306	175900	375370695	105	105	105	105	0
158	20250306	175800	375370695	105	105	105	105	0
159	20250306	175700	375370695	105	105	105	105	0
160	20250306	175600	375370695	105	105	105	105	0
161	20250306	175500	375370695	105	105	105	105	0
162	20250306	175400	375370695	105	105	105	105	0
163	20250306	175300	375370695	105	105	105	105	0
164	20250306	175200	375370695	105	105	105	105	0
165	20250306	175100	375370695	105	105	105	105	0
166	20250306	175000	375370695	105	105	105	105	0
167	20250306	174900	375370695	105	105	105	105	0
168	20250306	174800	375370695	105	105	105	105	0
169	20250306	174700	375370695	105	105	105	105	0
170	20250306	174600	375370695	105	105	105	105	0
171	20250306	174500	375370695	105	105	105	105	0
172	20250306	174400	375370695	105	105	105	105	0
173	20250306	174300	375370695	105	105	105	105	0
174	20250306	174200	375370695	105	105	105	105	0
175	20250306	174100	375370695	105	105	105	105	0
176	20250306	174000	375370695	105	105	105	105	0
177	20250306	173900	375370695	105	105	105	105	0
178	20250306	173800	375370695	105	105	105	105	0
179	20250306	173700	375370695	105	105	105	105	0
180	20250306	173600	375370695	105	105	105	105	0
181	20250306	173500	375370695	105	105	105	105	0
182	20250306	173400	375370695	105	105	105	105	39705
183	20250306	173300	375370695	105	105	105	105	0
184	20250306	173200	375370695	105	105	105	105	0
185	20250306	173100	375370695	105	105	105	105	0
186	20250306	173000	375370695	105	105	105	105	0
187	20250306	172900	375370695	105	105	105	105	0
188	20250306	172800	375370695	105	105	105	105	0
189	20250306	172700	375370695	105	105	105	105	0
190	20250306	172600	375370695	105	105	105	105	0
191	20250306	172500	375370695	105	105	105	105	0
192	20250306	172400	375370695	105	105	105	105	0
193	20250306	172300	375370695	105	105	105	105	0
194	20250306	172200	375370695	105	105	105	105	0
195	20250306	172100	375370695	105	105	105	105	0
196	20250306	172000	375370695	105	105	105	105	0
197	20250306	171900	375370695	105	105	105	105	0
198	20250306	171800	375370695	105	105	105	105	0
199	20250306	171700	375370695	105	105	105	105	0
200	20250306	171600	375370695	105	105	105	105	0
201	20250306	171500	375370695	105	105	105	105	0
202	20250306	171400	375370695	105	105	105	105	0
203	20250306	171300	375370695	105	105	105	105	0
204	20250306	171200	375370695	105	105	105	105	0
205	20250306	171100	375370695	105	105	105	105	0
206	20250306	171000	375370695	105	105	105	105	0
207	20250306	170900	375370695	105	105	105	105	0
208	20250306	170800	375370695	105	105	105	105	0
209	20250306	170700	375370695	105	105	105	105	0
210	20250306	170600	375370695	105	105	105	105	0
211	20250306	170500	375370695	105	105	105	105	0
212	20250306	170400	375370695	105	105	105	105	39705
213	20250306	170300	375370695	105	105	105	105	0
214	20250306	170200	375370695	105	105	105	105	0
215	20250306	170100	375370695	105	105	105	105	0
216	20250306	170000	375370695	105	105	105	105	0
217	20250306	165900	375370695	105	105	105	105	0
218	20250306	165800	375370695	105	105	105	105	0
219	20250306	165700	375370695	105	105	105	105	0
220	20250306	165600	375370695	105	105	105	105	0
221	20250306	165500	375370695	105	105	105	105	0
222	20250306	165400	375370695	105	105	105	105	0
223	20250306	165300	375370695	105	105	105	105	0
224	20250306	165200	375370695	105	105	105	105	0
225	20250306	165100	375370695	105	105	105	105	0
226	20250306	165000	375370695	105	105	105	105	0
227	20250306	164900	375370695	105	105	105	105	0
228	20250306	164800	375370695	105	105	105	105	0
229	20250306	164700	375370695	105	105	105	105	0
230	20250306	164600	375370695	105	105	105	105	0
231	20250306	164500	375370695	105	105	105	105	0
232	20250306	164400	375370695	105	105	105	105	0
233	20250306	164300	375370695	105	105	105	105	0
234	20250306	164200	375370695	105	105	105	105	0
235	20250306	164100	375370695	105	105	105	105	0
236	20250306	164000	375370695	105	105	105	105	0
237	20250306	163900	375370695	105	105	105	105	0
238	20250306	163800	375370695	105	105	105	105	0
239	20250306	163700	375370695	105	105	105	105	0
240	20250306	163600	375370695	105	105	105	105	0
241	20250306	163500	375370695	105	105	105	105	0
242	20250306	163400	375370695	105	105	105	105	39705
243	20250306	163300	375370695	105	105	105	105	0
244	20250306	163200	375370695	105	105	105	105	0
245	20250306	163100	375370695	105	105	105	105	0
246	20250306	163000	375370695	105	105	105	105	0
247	20250306	162900	375370695	105	105	105	105	0
248	20250306	162800	375370695	105	105	105	105	0
249	20250306	162700	375370695	105	105	105	105	0
250	20250306	162600	375370695	105	105	105	105	0
251	20250306	162500	375370695	105	105	105	105	0
252	20250306	162400	375370695	105	105	105	105	0
253	20250306	162300	375370695	105	105	105	105	0
254	20250306	162200	375370695	105	105	105	105	0
255	20250306	162100	375370695	105	105	105	105	0
256	20250306	162000	375370695	105	105	105	105	0
257	20250306	161900	375370695	105	105	105	105	0
258	20250306	161800	375370695	105	105	105	105	0
259	20250306	161700	375370695	105	105	105	105	0
260	20250306	161600	375370695	105	105	105	105	0
261	20250306	161500	375370695	105	105	105	105	0
262	20250306	161400	375370695	105	105	105	105	0
263	20250306	161300	375370695	105	105	105	105	0
264	20250306	161200	375370695	105	105	105	105	0
265	20250306	161100	375370695	105	105	105	105	0
266	20250306	161000	375370695	105	105	105	105	0
267	20250306	160900	375370695	105	105	105	105	0
268	20250306	160800	375370695	105	105	105	105	0
269	20250306	160700	375370695	105	105	105	105	0
270	20250306	160600	375370695	105	105	105	105	0
271	20250306	160500	375370695	105	105	105	105	0
272	20250306	160400	375370695	105	105	105	105	39705
273	20250306	160300	375370695	105	105	105	105	0
274	20250306	160200	375370695	105	105	105	105	0
275	20250306	160100	375370695	105	105	105	105	0
276	20250306	160000	375370695	105	105	105	105	0
277	20250306	155900	375370695	105	105	105	105	0
278	20250306	155800	375370695	105	105	105	105	0
279	20250306	155700	375370695	105	105	105	105	0
280	20250306	155600	375370695	105	105	105	105	0
281	20250306	155500	375370695	105	105	105	105	0
282	20250306	155400	375370695	105	105	105	105	0
283	20250306	155300	375370695	105	105	105	105	0
284	20250306	155200	375370695	105	105	105	105	0
285	20250306	155100	375370695	105	105	105	105	0
286	20250306	155000	375370695	105	105	105	105	0
287	20250306	154900	375370695	105	105	105	105	0
288	20250306	154800	375370695	105	105	105	105	0
289	20250306	154700	375370695	105	105	105	105	0
290	20250306	154600	375370695	105	105	105	105	0
291	20250306	154500	375370695	105	105	105	105	0
292	20250306	154400	375370695	105	105	105	105	0
293	20250306	154300	375370695	105	105	105	105	0
294	20250306	154200	375370695	105	105	105	105	0
295	20250306	154100	375370695	105	105	105	105	0
296	20250306	154000	375370695	105	105	105	105	0
297	20250306	153900	375370695	105	105	105	105	0
298	20250306	153800	375370695	105	105	105	105	0
299	20250306	153700	375370695	105	105	105	105	0
300	20250306	153600	375370695	105	105	105	105	0
301	20250306	153500	375370695	105	105	105	105	0
302	20250306	153400	375370695	105	105	105	105	39705
303	20250306	153300	375370695	105	105	105	105	0
304	20250306	153200	375370695	105	105	105	105	0
305	20250306	153100	375370695	105	105	105	105	0
306	20250306	153000	375370695	105	105	105	105	39705
307	20250306	152900	371201670	106	106	106	106	0
308	20250306	152800	371201670	106	106	106	106	0
309	20250306	152700	371201670	106	106	106	106	0
310	20250306	152600	371201670	106	106	106	106	0
311	20250306	152500	371201670	106	106	106	106	0
312	20250306	152400	371201670	106	106	106	106	0
313	20250306	152300	371201670	106	106	106	106	0
314	20250306	152200	371201670	106	106	106	106	0
315	20250306	152100	371201670	106	106	106	106	0
316	20250306	152000	371201670	106	106	106	106	0
317	20250306	151900	371201670	106	106	106	106	1594
318	20250306	151800	371032706	105	105	105	105	200
319	20250306	151700	371011706	106	105	106	105	192
320	20250306	151600	370991544	106	105	106	105	38618
321	20250306	151500	366936621	105	106	106	105	22574
322	20250306	151400	364564327	106	106	106	105	10195
323	20250306	151300	363493779	106	106	106	105	10007
324	20250306	151200	362443037	106	105	106	105	10004
325	20250306	151100	361392615	105	105	105	105	7976
326	20250306	151000	360555135	106	106	106	106	9
327	20250306	150900	360554181	105	105	105	105	21300
328	20250306	150800	358317681	106	106	106	105	12081
329	20250306	150700	357049144	105	105	106	105	5701
330	20250306	150600	356450538	106	105	106	105	5010
331	20250306	150500	355919481	106	106	106	106	2
332	20250306	150400	355919269	105	106	106	105	15
333	20250306	150300	355917693	105	105	105	105	0
334	20250306	150200	355917693	105	105	106	105	57902
335	20250306	150100	349837975	106	106	106	106	0
336	20250306	150000	349837975	106	106	106	106	0
337	20250306	145900	349837975	106	106	106	106	100
338	20250306	145800	349827375	106	106	106	106	1
339	20250306	145700	349827269	106	106	106	106	70
340	20250306	145600	349819849	106	106	106	106	0
341	20250306	145500	349819849	106	106	106	106	0
342	20250306	145400	349819849	106	106	106	106	0
343	20250306	145300	349819849	106	106	106	106	0
344	20250306	145200	349819849	106	106	106	106	10
345	20250306	145100	349818789	105	106	106	105	47
346	20250306	145000	349813812	106	106	106	106	0
347	20250306	144900	349813812	106	106	106	106	0
348	20250306	144800	349813812	106	106	106	106	0
349	20250306	144700	349813812	106	106	106	106	0
350	20250306	144600	349813812	106	106	106	106	0
351	20250306	144500	349813812	106	106	106	106	309
352	20250306	144400	349781058	106	106	106	105	3245
353	20250306	144300	349440117	106	106	106	106	0
354	20250306	144200	349440117	106	106	106	106	203
355	20250306	144100	349418599	106	106	106	106	985
356	20250306	144000	349314189	106	106	106	106	0
357	20250306	143900	349314189	106	106	106	106	0
358	20250306	143800	349314189	106	106	106	106	0
359	20250306	143700	349314189	106	106	106	106	2
360	20250306	143600	349313977	106	106	106	106	1494
361	20250306	143500	349155613	106	106	106	106	5
362	20250306	143400	349155083	106	106	106	106	0
363	20250306	143300	349155083	106	106	106	106	0
364	20250306	143200	349155083	106	106	106	106	0
365	20250306	143100	349155083	106	106	106	106	8
366	20250306	143000	349154235	105	105	105	105	3245
367	20250306	142900	348813510	106	106	106	106	0
368	20250306	142800	348813510	106	105	106	105	1001
369	20250306	142700	348708404	106	105	106	105	3040
370	20250306	142600	348388254	105	105	105	105	0
371	20250306	142500	348388254	105	105	105	105	0
372	20250306	142400	348388254	105	105	105	105	0
373	20250306	142300	348388254	105	105	105	105	0
374	20250306	142200	348388254	105	105	105	105	1
375	20250306	142100	348388149	106	106	106	106	10
376	20250306	142000	348387089	106	106	106	106	943
377	20250306	141900	348287131	106	106	106	106	0
378	20250306	141800	348287131	106	106	106	106	0
379	20250306	141700	348287131	106	106	106	106	0
380	20250306	141600	348287131	106	106	106	106	0
381	20250306	141500	348287131	106	106	106	106	47114
382	20250306	141400	343293047	106	105	106	105	8595
383	20250306	141300	342390554	106	106	106	106	0
384	20250306	141200	342390554	106	106	106	106	0
385	20250306	141100	342390554	106	106	106	106	0
386	20250306	141000	342390554	106	106	106	106	0
387	20250306	140900	342390554	106	105	106	105	5011
388	20250306	140800	341864388	106	106	106	106	0
389	20250306	140700	341864388	106	106	106	106	0
390	20250306	140600	341864388	106	106	106	106	11
391	20250306	140500	341863222	105	105	105	105	91
392	20250306	140400	341853667	106	106	106	106	15
393	20250306	140300	341852077	106	106	106	106	55
394	20250306	140200	341846247	106	106	106	106	0
395	20250306	140100	341846247	106	106	106	106	0
396	20250306	140000	341846247	106	106	106	106	3
397	20250306	135900	341845929	106	106	106	106	0
398	20250306	135800	341845929	106	106	106	106	160
399	20250306	135700	341828969	106	105	106	105	8782
400	20250306	135600	340906857	105	105	105	105	2
401	20250306	135500	340906647	106	106	106	106	0
402	20250306	135400	340906647	106	106	106	106	91
403	20250306	135300	340897001	105	105	105	105	1
404	20250306	135200	340896896	106	106	106	106	32
405	20250306	135100	340893504	106	106	106	106	1
406	20250306	135000	340893398	105	105	105	105	0
407	20250306	134900	340893398	105	105	105	105	0
408	20250306	134800	340893398	105	105	105	105	1
409	20250306	134700	340893293	106	106	106	105	110332
410	20250306	134600	329308397	105	105	105	105	0
411	20250306	134500	329308397	105	105	105	105	1
412	20250306	134400	329308292	105	105	105	105	15
413	20250306	134300	329306717	105	105	106	105	1977
414	20250306	134200	329099129	106	106	106	106	0
415	20250306	134100	329099129	106	106	106	106	0
416	20250306	134000	329099129	106	106	106	106	0
417	20250306	133900	329099129	106	106	106	106	0
418	20250306	133800	329099129	106	106	106	106	0
419	20250306	133700	329099129	106	106	106	106	1
420	20250306	133600	329099023	106	106	106	106	5000
421	20250306	133500	328569023	106	106	106	106	30
422	20250306	133400	328565843	106	106	106	106	0
423	20250306	133300	328565843	106	106	106	106	0
424	20250306	133200	328565843	106	106	106	106	0
425	20250306	133100	328565843	106	106	106	106	2
426	20250306	133000	328565631	106	106	106	106	0
427	20250306	132900	328565631	106	106	106	106	15
428	20250306	132800	328564041	106	106	106	106	0
429	20250306	132700	328564041	106	105	106	105	33190
430	20250306	132600	325079073	106	106	106	106	0
431	20250306	132500	325079073	106	106	106	106	21
432	20250306	132400	325076847	106	106	106	106	0
433	20250306	132300	325076847	106	106	106	106	99
434	20250306	132200	325066353	106	106	106	106	1264
435	20250306	132100	324932369	106	106	106	106	0
436	20250306	132000	324932369	106	106	106	106	76
437	20250306	131900	324924313	105	105	105	105	20000
438	20250306	131800	322824313	106	106	106	106	0
439	20250306	131700	322824313	106	106	106	106	6
440	20250306	131600	322823677	105	105	105	105	11
441	20250306	131500	322822522	106	106	106	106	0
442	20250306	131400	322822522	106	106	106	106	0
443	20250306	131300	322822522	106	106	106	106	0
444	20250306	131200	322822522	106	105	106	105	71
445	20250306	131100	322815042	106	106	106	106	10000
446	20250306	131000	321755042	106	106	106	106	1580
447	20250306	130900	321587562	106	106	106	106	0
448	20250306	130800	321587562	106	106	106	106	0
449	20250306	130700	321587562	106	106	106	106	9
450	20250306	130600	321586608	106	106	106	106	0
451	20250306	130500	321586608	106	106	106	106	0
452	20250306	130400	321586608	106	106	106	106	0
453	20250306	130300	321586608	106	106	106	106	0
454	20250306	130200	321586608	106	106	106	106	0
455	20250306	130100	321586608	106	106	106	106	3
456	20250306	130000	321586290	106	105	106	105	5002
457	20250306	125900	321061078	106	106	106	106	0
458	20250306	125800	321061078	106	106	106	106	0
459	20250306	125700	321061078	106	106	106	106	181
460	20250306	125600	321041892	106	106	106	106	55
461	20250306	125500	321036062	106	106	106	106	0
462	20250306	125400	321036062	106	106	106	106	0
463	20250306	125300	321036062	106	106	106	106	50
464	20250306	125200	321030762	106	106	106	106	50
465	20250306	125100	321025462	106	106	106	106	7
466	20250306	125000	321024720	106	106	106	106	27
467	20250306	124900	321021858	105	106	106	105	25
468	20250306	124800	321019232	106	105	106	105	27
469	20250306	124700	321016395	106	106	106	106	100
470	20250306	124600	321005795	106	106	106	106	0
471	20250306	124500	321005795	106	106	106	106	9
472	20250306	124400	321004841	106	106	106	106	0
473	20250306	124300	321004841	106	106	106	106	0
474	20250306	124200	321004841	106	106	106	106	12
475	20250306	124100	321003569	106	106	106	106	0
476	20250306	124000	321003569	106	106	106	106	20
477	20250306	123900	321001449	106	106	106	106	19
478	20250306	123800	320999435	106	106	106	106	0
479	20250306	123700	320999435	106	106	106	106	5002
480	20250306	123600	320469223	106	105	106	105	744
481	20250306	123500	320391092	106	106	106	106	3
482	20250306	123400	320390774	106	106	106	106	11
483	20250306	123300	320389608	105	105	105	105	12
484	20250306	123200	320388348	106	106	106	106	0
485	20250306	123100	320388348	106	106	106	106	0
486	20250306	123000	320388348	106	106	106	106	0
487	20250306	122900	320388348	106	106	106	106	11
488	20250306	122800	320387182	105	105	105	105	78
489	20250306	122700	320378992	106	106	106	106	10000
490	20250306	122600	319318992	106	106	106	106	2
491	20250306	122500	319318780	105	105	105	105	7900
492	20250306	122400	318489280	106	106	106	106	1
493	20250306	122300	318489174	106	105	106	105	10009
494	20250306	122200	317438220	105	106	106	105	67
495	20250306	122100	317431175	105	105	105	105	1483
496	20250306	122000	317275460	105	105	105	105	0
497	20250306	121900	317275460	105	105	105	105	1
498	20250306	121800	317275355	106	106	106	106	0
499	20250306	121700	317275355	106	106	106	106	201
500	20250306	121600	317254049	105	105	105	105	11054
501	20250306	121500	316093379	106	106	106	106	0
502	20250306	121400	316093379	106	106	106	106	0
503	20250306	121300	316093379	106	106	106	106	0
504	20250306	121200	316093379	106	106	106	106	3
505	20250306	121100	316093061	105	105	105	105	0
506	20250306	121000	316093061	105	105	105	105	0
507	20250306	120900	316093061	105	105	105	105	32
508	20250306	120800	316089701	106	106	106	106	330
509	20250306	120700	316054721	106	106	106	106	1
510	20250306	120600	316054615	105	105	105	105	0
511	20250306	120500	316054615	105	105	105	105	1040
512	20250306	120400	315945415	106	106	106	106	0
513	20250306	120300	315945415	106	106	106	106	9
514	20250306	120200	315944461	105	105	105	105	7182
515	20250306	120100	315190351	106	106	106	106	0
516	20250306	120000	315190351	106	105	106	105	4120
517	20250306	115900	314757750	106	106	106	106	0
518	20250306	115800	314757750	106	106	106	106	111
519	20250306	115700	314745984	105	105	105	105	16656
520	20250306	115600	312997104	105	105	105	105	2000
521	20250306	115500	312787104	106	106	106	106	111
522	20250306	115400	312775338	105	105	105	105	0
523	20250306	115300	312775338	105	105	105	105	0
524	20250306	115200	312775338	105	105	105	105	0
525	20250306	115100	312775338	105	105	105	105	323
526	20250306	115000	312741423	105	105	105	105	3452
527	20250306	114900	312378963	106	106	106	106	1583
528	20250306	114800	312211165	106	106	106	106	0
529	20250306	114700	312211165	106	106	106	106	0
530	20250306	114600	312211165	106	105	106	105	240
531	20250306	114500	312185941	106	106	106	106	2
532	20250306	114400	312185729	106	106	106	106	38
533	20250306	114300	312181701	106	106	106	106	28
534	20250306	114200	312178733	106	106	106	106	1
535	20250306	114100	312178627	105	106	106	105	14634
536	20250306	114000	310641056	106	105	106	105	3577
537	20250306	113900	310265469	106	106	106	106	0
538	20250306	113800	310265469	106	105	106	105	2262
539	20250306	113700	310027848	106	105	106	105	22691
540	20250306	113600	307645292	106	106	106	106	149
541	20250306	113500	307629498	106	106	106	106	0
542	20250306	113400	307629498	106	106	106	106	0
543	20250306	113300	307629498	106	105	106	105	16142
544	20250306	113200	305934579	105	105	105	105	0
545	20250306	113100	305934579	105	105	105	105	175223
546	20250306	113000	287536164	105	105	105	105	100002
547	20250306	112900	277035954	105	105	105	105	480
548	20250306	112800	276985554	105	105	105	105	10
549	20250306	112700	276984504	105	105	105	105	0
550	20250306	112600	276984504	105	104	105	104	45118
551	20250306	112500	272292114	104	104	104	104	0
552	20250306	112400	272292114	104	104	104	104	3175
553	20250306	112300	271961914	104	104	104	104	0
554	20250306	112200	271961914	104	104	104	104	0
555	20250306	112100	271961914	104	104	104	104	0
556	20250306	112000	271961914	104	104	104	104	0
557	20250306	111900	271961914	104	105	105	104	516
558	20250306	111800	271908248	105	105	105	105	10001
559	20250306	111700	270858143	104	104	104	104	26
560	20250306	111600	270855439	104	104	104	104	18556
561	20250306	111500	268925615	104	105	105	104	10538
562	20250306	111400	267819133	105	105	105	105	17284
563	20250306	111300	266004313	104	105	106	104	161589
564	20250306	111200	249037450	106	105	106	105	41571
565	20250306	111100	244672494	105	105	105	105	100000
566	20250306	111000	234172494	106	106	106	106	0
567	20250306	110900	234172494	106	106	106	106	1
568	20250306	110800	234172388	106	106	106	106	69
569	20250306	110700	234165074	105	105	105	105	0
570	20250306	110600	234165074	105	105	105	105	50000
571	20250306	110500	228915074	106	106	106	106	8
572	20250306	110400	228914226	106	105	106	105	11083
573	20250306	110300	227750503	106	106	106	106	525
574	20250306	110200	227694853	106	106	106	106	10524
575	20250306	110100	226579309	105	106	106	105	50010
576	20250306	110000	221328249	105	105	105	105	0
577	20250306	105900	221328249	105	105	105	105	0
578	20250306	105800	221328249	105	105	105	105	0
579	20250306	105700	221328249	105	105	105	105	30
580	20250306	105600	221325099	105	106	106	105	171
581	20250306	105500	221307133	106	105	106	105	96
582	20250306	105400	221297030	105	106	106	105	7500
583	20250306	105300	220509489	105	105	105	105	18768
584	20250306	105200	218538849	106	106	106	106	0
585	20250306	105100	218538849	106	106	106	106	16
586	20250306	105000	218537153	106	106	106	106	0
587	20250306	104900	218537153	106	106	106	106	0
588	20250306	104800	218537153	106	106	106	106	20
589	20250306	104700	218535033	105	105	105	105	26932
590	20250306	104600	215707173	105	105	105	105	0
591	20250306	104500	215707173	105	105	105	105	1
592	20250306	104400	215707068	105	106	106	105	121
593	20250306	104300	215694243	105	105	105	105	4030
594	20250306	104200	215271093	106	105	106	105	1462
595	20250306	104100	215117481	106	106	106	105	1029
596	20250306	104000	215009407	106	106	106	105	90495
597	20250306	103900	205507267	106	106	106	106	20
598	20250306	103800	205505147	106	105	106	105	1295
599	20250306	103700	205368857	106	106	106	106	5269
600	20250306	103600	204810343	106	106	106	106	18933
601	20250306	103500	202803445	106	106	106	106	41
602	20250306	103400	202799099	106	106	106	106	1
603	20250306	103300	202798993	106	106	106	106	132
604	20250306	103200	202785001	106	106	106	106	10001
605	20250306	103100	201724895	106	106	106	106	167
606	20250306	103000	201707193	106	105	106	105	3194
607	20250306	102900	201371802	105	105	105	105	0
608	20250306	102800	201371802	105	106	106	105	71
609	20250306	102700	201364311	106	106	106	106	6448
610	20250306	102600	200680823	106	106	106	106	0
611	20250306	102500	200680823	106	105	106	105	403
612	20250306	102400	200638108	105	106	106	105	35846
613	20250306	102300	196838447	106	106	107	106	165030
614	20250306	102200	179342285	107	107	107	106	3070
615	20250306	102100	179014822	106	107	107	106	40007
616	20250306	102000	174774074	107	107	107	107	2
617	20250306	101900	174773860	107	107	107	107	40
618	20250306	101800	174769580	107	107	107	107	10
619	20250306	101700	174768510	107	107	107	107	0
620	20250306	101600	174768510	107	106	107	106	104830
621	20250306	101500	163656520	106	106	107	106	13774
622	20250306	101400	162196475	107	106	107	106	2422
623	20250306	101300	161938733	106	106	106	106	13636
624	20250306	101200	160493317	106	106	106	106	10
625	20250306	101100	160492257	106	106	106	106	2500
626	20250306	101000	160227257	106	106	106	106	1
627	20250306	100900	160227151	106	106	106	106	28817
628	20250306	100800	157172549	106	106	106	106	900
629	20250306	100700	157077149	106	106	106	106	48890
630	20250306	100600	151894809	106	106	106	106	10053
631	20250306	100500	150829191	106	106	106	106	2000
632	20250306	100400	150617191	107	107	107	107	5993
633	20250306	100300	149975940	107	107	107	107	111
634	20250306	100200	149964063	107	107	107	107	0
635	20250306	100100	149964063	107	107	107	107	7505
636	20250306	100000	149161028	107	108	108	107	5231
637	20250306	095900	148601310	107	107	107	107	14544
638	20250306	095800	147045102	107	107	107	107	0
639	20250306	095700	147045102	107	107	107	107	40339
640	20250306	095600	142728829	108	108	108	108	11
641	20250306	095500	142727641	107	107	107	107	19437
642	20250306	095400	140647882	107	107	107	107	52746
643	20250306	095300	135004060	107	107	107	107	50762
644	20250306	095200	129572526	108	108	108	108	100
645	20250306	095100	129561726	108	108	108	108	1088
646	20250306	095000	129444222	108	108	108	108	83
647	20250306	094900	129435258	108	108	108	107	89082
648	20250306	094800	119901890	107	108	108	107	256
649	20250306	094700	119874370	107	108	108	107	10306
650	20250306	094600	118761450	107	108	108	107	41257
651	20250306	094500	114305822	107	108	108	107	41185
652	20250306	094400	109893770	107	108	108	107	359
653	20250306	094300	109855126	107	108	108	107	327
654	20250306	094200	109820008	107	109	109	107	10228
655	20250306	094100	108715240	108	108	109	107	89272
656	20250306	094000	99049072	107	107	108	107	412
657	20250306	093900	99004932	108	107	108	107	749
658	20250306	093800	98924155	108	107	108	107	11202
659	20250306	093700	97714766	108	107	108	107	54353
660	20250306	093600	91898888	107	107	107	106	217
661	20250306	093500	91875754	107	107	107	107	0
662	20250306	093400	91875754	107	107	107	107	2
663	20250306	093300	91875540	106	107	107	106	23690
664	20250306	093200	89341710	107	106	107	106	26
665	20250306	093100	89338938	107	106	107	106	1260
666	20250306	093000	89204227	107	107	107	106	9090
667	20250306	092900	88231697	107	107	107	107	116
668	20250306	092800	88219285	107	107	107	107	10
669	20250306	092700	88218215	107	107	107	107	0
670	20250306	092600	88218215	107	107	107	107	6
671	20250306	092500	88217573	107	107	107	107	7
672	20250306	092400	88216824	107	106	107	106	168258
673	20250306	092300	70280427	106	106	107	106	22973
674	20250306	092200	67845018	106	107	107	106	11221
675	20250306	092100	66655432	107	107	107	106	861
676	20250306	092000	66563505	107	107	107	106	438
677	20250306	091900	66516806	107	107	107	106	406
678	20250306	091800	66473581	106	107	107	106	5267
679	20250306	091700	65915105	107	107	107	106	289
680	20250306	091600	65884274	107	106	107	106	19381
681	20250306	091500	63829795	106	107	107	106	1324
682	20250306	091400	63689210	106	107	107	106	969
683	20250306	091300	63586245	107	106	107	106	720
684	20250306	091200	63509711	107	106	107	106	33126
685	20250306	091100	59997097	107	107	107	106	17979
686	20250306	091000	58073570	106	106	107	106	5922
687	20250306	090900	57445571	107	107	107	106	928
688	20250306	090800	57346963	106	107	107	106	2450
689	20250306	090700	57086882	106	107	107	106	16927
690	20250306	090600	55292217	107	106	107	106	61612
691	20250306	090500	48725180	107	109	109	106	136957
692	20250306	090400	34071839	109	109	109	108	28443
693	20250306	090300	30999651	109	109	109	107	5539
694	20250306	090200	30401179	109	110	110	108	106492
695	20250306	090100	18872111	110	106	110	106	92243
696	20250306	090000	8938088	106	106	107	106	84237